Runway Growth Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	6.26	6.32	6.26	6.31	6.31	1.04%	9,706
Oct 19, 2026	6.36	6.36	6.21	6.24	6.24	-1.42%	237,091
Oct 16, 2026	6.49	6.52	6.31	6.33	6.33	-2.91%	311,001
Oct 15, 2026	6.32	6.53	6.32	6.52	6.52	3.33%	303,084
Oct 14, 2026	6.40	6.42	6.29	6.31	6.31	-1.41%	212,281
Oct 13, 2026	6.45	6.46	6.34	6.40	6.40	-0.16%	234,884
Oct 12, 2026	6.41	6.45	6.37	6.41	6.41	0.23%	195,956
Oct 9, 2026	6.43	6.45	6.37	6.40	6.40	-1.01%	374,508
Oct 8, 2026	6.33	6.48	6.33	6.46	6.46	1.89%	208,238
Oct 7, 2026	6.38	6.38	6.24	6.34	6.34	-0.55%	268,652
Oct 6, 2026	6.46	6.47	6.31	6.38	6.38	-1.01%	676,459
Oct 5, 2026	6.55	6.63	6.44	6.44	6.44	-1.68%	403,989
Oct 2, 2026	6.64	6.67	6.50	6.55	6.55	-1.06%	362,786
Oct 1, 2026	6.62	6.67	6.54	6.62	6.62	-	266,309
Sep 30, 2026	6.77	6.79	6.62	6.62	6.62	-1.49%	213,198
Sep 29, 2026	6.63	6.79	6.63	6.72	6.72	0.45%	275,279
Sep 28, 2026	6.75	6.75	6.63	6.69	6.69	-1.33%	241,030
Sep 25, 2026	6.65	6.81	6.65	6.78	6.78	0.74%	284,003
Sep 24, 2026	6.70	6.79	6.69	6.73	6.73	-0.15%	326,917
Sep 23, 2026	6.79	6.81	6.69	6.74	6.74	0.30%	383,256
Sep 22, 2026	6.70	6.78	6.68	6.72	6.72	0.45%	191,942
Sep 21, 2026	6.69	6.73	6.64	6.69	6.69	-	193,957
Sep 18, 2026	6.71	6.71	6.63	6.69	6.69	-	236,673
Sep 17, 2026	6.62	6.76	6.57	6.69	6.69	1.83%	294,696
Sep 16, 2026	6.60	6.64	6.53	6.57	6.57	-0.45%	189,720
Sep 15, 2026	6.70	6.70	6.55	6.60	6.60	-1.79%	417,599
Sep 14, 2026	6.60	6.72	6.60	6.72	6.72	1.66%	492,941
Sep 11, 2026	6.64	6.68	6.53	6.61	6.61	1.54%	483,606
Sep 10, 2026	6.54	6.57	6.50	6.51	6.51	-0.46%	286,107
Sep 9, 2026	6.58	6.64	6.53	6.54	6.54	-0.46%	380,047
Sep 8, 2026	6.65	6.65	6.54	6.57	6.57	-1.20%	423,375
Sep 4, 2026	6.60	6.67	6.55	6.65	6.65	0.76%	243,486
Sep 3, 2026	6.71	6.79	6.58	6.60	6.60	-1.05%	277,386
Sep 2, 2026	6.61	6.72	6.61	6.67	6.67	0.91%	345,507
Sep 1, 2026	6.65	6.70	6.60	6.61	6.61	-1.05%	322,104
Aug 31, 2026	6.59	6.75	6.59	6.68	6.68	1.37%	696,412
Aug 28, 2026	6.58	6.63	6.53	6.59	6.59	0.15%	569,209
Aug 27, 2026	6.53	6.64	6.53	6.58	6.58	0.77%	448,354
Aug 26, 2026	6.54	6.57	6.49	6.53	6.53	-0.46%	277,270
Aug 25, 2026	6.60	6.60	6.47	6.56	6.56	-0.15%	369,343
Aug 24, 2026	6.66	6.68	6.51	6.57	6.57	-1.05%	409,132
Aug 21, 2026	6.63	6.68	6.57	6.64	6.64	0.61%	506,535
Aug 20, 2026	6.66	6.73	6.55	6.60	6.60	-0.75%	614,097
Aug 19, 2026	6.70	6.71	6.63	6.65	6.65	-0.60%	634,565
Aug 18, 2026	6.57	6.72	6.53	6.69	6.69	3.72%	622,477
Aug 17, 2026	6.60	6.62	6.41	6.45	6.45	-2.12%	625,477
Aug 14, 2026	6.98	6.99	6.86	6.92	6.59	-0.72%	729,588
Aug 13, 2026	6.80	6.99	6.80	6.97	6.64	2.80%	800,363
Aug 12, 2026	6.73	6.82	6.72	6.78	6.46	1.19%	608,363
Aug 11, 2026	6.63	6.76	6.59	6.70	6.38	1.06%	688,192